SHA:603657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.30	23.60	22.73	22.98	22.98	-0.78%	2,485,100
Jul 9, 2026	22.65	23.60	21.70	23.16	23.16	2.30%	3,968,020
Jul 8, 2026	24.28	24.58	22.60	22.64	22.64	-6.75%	4,083,400
Jul 7, 2026	26.10	26.60	24.20	24.28	24.28	-7.86%	3,217,500
Jul 6, 2026	26.51	27.66	26.08	26.35	26.35	-1.31%	3,020,900
Jul 3, 2026	27.88	28.05	26.65	26.70	26.70	-3.30%	3,223,100
Jul 2, 2026	27.62	28.40	27.30	27.61	27.61	-0.14%	4,145,000
Jul 1, 2026	27.99	28.08	26.61	27.65	27.65	1.54%	7,231,900
Jun 30, 2026	24.58	27.23	24.58	27.23	27.23	10.02%	5,583,502
Jun 29, 2026	22.61	24.85	21.40	24.75	24.75	6.68%	10,591,210
Jun 26, 2026	22.88	24.62	22.22	23.20	23.20	3.66%	9,300,580
Jun 25, 2026	22.85	24.25	22.31	22.38	22.38	-2.06%	4,302,500
Jun 24, 2026	23.00	23.20	22.33	22.85	22.85	-1.55%	2,348,400
Jun 23, 2026	23.30	23.50	22.84	23.21	23.21	-1.11%	2,357,000
Jun 22, 2026	23.53	23.64	22.38	23.47	23.47	0.73%	3,197,500
Jun 18, 2026	24.17	24.75	23.01	23.30	23.30	-4.90%	4,007,300
Jun 17, 2026	24.31	25.05	23.80	24.50	24.50	-0.24%	5,185,302
Jun 16, 2026	22.67	25.22	22.32	24.56	24.56	7.11%	8,351,142
Jun 15, 2026	22.93	23.83	22.65	22.93	22.93	-	5,932,900
Jun 12, 2026	25.73	25.76	22.93	22.93	22.93	-10.01%	7,389,800
Jun 11, 2026	22.95	25.48	22.80	25.48	25.48	10.02%	2,604,440
Jun 10, 2026	24.27	24.27	22.65	23.16	23.16	-4.49%	2,434,840
Jun 9, 2026	24.52	24.88	23.94	24.25	24.25	-1.10%	1,894,340
Jun 8, 2026	24.52	25.59	24.02	24.52	24.52	-4.52%	1,970,900
Jun 5, 2026	25.83	26.39	24.87	25.68	25.68	-0.58%	2,167,800
Jun 4, 2026	25.72	26.26	25.52	25.83	25.83	-1.15%	1,311,300
Jun 3, 2026	26.88	26.92	25.90	26.13	26.13	-1.84%	2,200,200
Jun 2, 2026	26.91	27.43	25.85	26.62	26.62	-1.52%	2,116,780
Jun 1, 2026	26.71	27.70	26.10	27.03	27.03	1.31%	2,836,200
May 29, 2026	28.50	28.63	26.61	26.68	26.68	-4.54%	2,983,100
May 28, 2026	28.81	29.58	27.85	27.95	27.95	-5.03%	3,634,500
May 27, 2026	29.96	31.03	29.40	29.43	29.43	-4.04%	4,839,500
May 26, 2026	29.08	31.81	28.63	30.67	30.67	3.83%	6,575,800
May 25, 2026	30.81	30.85	29.40	29.54	29.54	-4.25%	4,669,701
May 22, 2026	30.80	33.30	30.74	30.85	30.85	0.23%	6,517,800
May 21, 2026	32.08	33.20	30.78	30.78	30.78	-4.11%	5,902,900
May 20, 2026	32.67	32.87	31.53	32.10	32.10	-1.50%	5,971,900
May 19, 2026	34.60	36.22	31.47	32.59	32.59	-1.03%	14,020,040
May 18, 2026	29.97	32.93	29.97	32.93	32.93	9.99%	6,111,542
May 15, 2026	29.97	30.66	29.53	29.94	29.94	0.34%	3,407,500
May 14, 2026	30.48	31.25	29.84	29.84	29.84	-1.42%	4,534,080
May 13, 2026	32.92	32.92	30.00	30.27	30.27	-8.96%	8,448,240
May 12, 2026	35.45	36.58	32.97	33.25	33.25	-6.10%	7,572,620
May 11, 2026	33.15	36.29	33.15	35.41	35.41	7.30%	6,415,520
May 8, 2026	31.18	33.33	31.18	33.00	33.00	5.87%	5,775,800
May 7, 2026	29.92	31.25	29.60	31.17	31.17	3.14%	4,880,860
May 6, 2026	28.78	30.58	28.26	30.22	30.22	3.03%	6,230,840
Apr 30, 2026	27.20	29.50	26.90	29.33	29.33	7.83%	7,960,100
Apr 29, 2026	27.00	28.20	26.09	27.20	27.20	0.74%	4,862,100
Apr 28, 2026	28.41	28.41	26.53	27.00	27.00	-4.76%	6,035,200